Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.580 3.900 3.575 3.880 68,604 +0.22(+6.01%)
Jun 29, 2022 3.940 3.940 3.560 3.660 83,808 -0.20(-5.18%)
Jun 28, 2022 3.970 4.150 3.800 3.860 79,821 -0.19(-4.69%)
Jun 27, 2022 4.410 4.680 3.890 4.050 118,338 -0.21(-4.93%)
Jun 24, 2022 4.370 4.730 4.080 4.260 911,629 +0.01(+0.24%)
Jun 23, 2022 4.150 4.350 4.050 4.250 82,225 +0.05(+1.19%)
Jun 22, 2022 4.450 4.450 4.080 4.200 82,878 -0.18(-4.11%)
Jun 21, 2022 4.330 4.550 4.270 4.380 108,527 +0.13(+3.06%)
Jun 17, 2022 4.240 4.360 4.160 4.250 102,550 +0.00(+0.00%)
Jun 16, 2022 4.500 4.500 4.220 4.250 55,192 -0.34(-7.41%)
Jun 15, 2022 4.490 4.775 4.360 4.590 77,941 +0.04(+0.88%)
Jun 14, 2022 5.080 5.080 4.540 4.550 58,313 -0.37(-7.52%)
Jun 13, 2022 5.300 5.300 4.740 4.920 42,860 -0.14(-2.77%)
Jun 10, 2022 4.620 5.230 4.450 5.060 84,098 +0.40(+8.58%)
Jun 09, 2022 4.800 4.890 4.610 4.660 54,297 -0.49(-9.51%)
Jun 08, 2022 5.000 5.435 4.760 5.150 70,666 +0.05(+0.98%)
Jun 07, 2022 5.010 5.220 4.740 5.100 84,660 +0.17(+3.45%)
Jun 06, 2022 4.460 4.980 4.425 4.930 216,361 +0.66(+15.46%)
Jun 03, 2022 4.610 4.713 4.050 4.270 112,566 -0.33(-7.17%)
Jun 02, 2022 4.780 4.950 4.580 4.600 57,312 -0.21(-4.37%)
Jun 01, 2022 4.830 4.950 4.760 4.810 67,856 -0.11(-2.24%)
May 31, 2022 5.070 5.070 4.850 4.920 19,264 -0.04(-0.81%)
May 27, 2022 4.830 5.010 4.810 4.960 50,716 +0.10(+2.06%)
May 26, 2022 5.170 5.290 4.860 4.860 47,842 -0.26(-5.08%)
May 25, 2022 5.110 5.200 5.020 5.120 37,143 +0.07(+1.39%)
May 24, 2022 5.480 5.480 5.040 5.050 45,580 -0.46(-8.35%)
May 23, 2022 5.500 5.610 5.280 5.510 42,335 +0.03(+0.55%)
May 20, 2022 5.490 5.540 5.050 5.480 54,635 +0.08(+1.48%)
May 19, 2022 5.450 5.500 5.345 5.400 49,138 -0.14(-2.53%)
May 18, 2022 5.820 5.820 5.500 5.540 34,587 -0.24(-4.15%)
May 17, 2022 6.250 6.250 5.510 5.780 53,743 -0.34(-5.56%)
May 16, 2022 6.050 6.240 6.000 6.120 29,131 -0.21(-3.32%)
May 13, 2022 6.170 6.330 5.975 6.330 52,550 +0.16(+2.59%)
May 12, 2022 6.240 6.240 5.694 6.170 56,360 -0.07(-1.12%)
May 11, 2022 5.600 6.520 5.458 6.240 98,107 +0.63(+11.23%)
May 10, 2022 5.780 5.930 5.175 5.610 91,340 -0.12(-2.09%)
May 09, 2022 5.950 6.290 5.720 5.730 80,667 -0.22(-3.70%)
May 06, 2022 6.530 6.570 5.770 5.950 85,449 -0.04(-0.67%)
May 05, 2022 6.430 6.430 5.820 5.990 91,814 -0.53(-8.13%)
May 04, 2022 6.860 7.110 6.300 6.520 65,412 -0.46(-6.59%)
May 03, 2022 7.180 7.180 6.680 6.980 56,550 -0.31(-4.25%)
May 02, 2022 6.790 7.260 6.510 7.290 87,169 +0.49(+7.21%)
Apr 29, 2022 6.710 7.170 6.600 6.800 71,529 +0.02(+0.29%)
Apr 28, 2022 7.830 7.910 6.670 6.780 95,536 -0.42(-5.83%)
Apr 27, 2022 6.450 7.380 6.450 7.200 107,994 +0.79(+12.32%)
Apr 26, 2022 6.350 6.469 6.350 6.410 48,995 -0.02(-0.31%)
Apr 25, 2022 6.280 6.470 6.210 6.430 52,811 -0.02(-0.31%)
Apr 22, 2022 7.390 7.390 6.320 6.450 43,113 -0.60(-8.51%)
Apr 21, 2022 7.190 7.365 6.900 7.050 41,170 -0.14(-1.95%)
Apr 20, 2022 7.300 7.650 7.120 7.190 51,759 -0.11(-1.51%)
Apr 19, 2022 7.680 7.680 7.230 7.300 46,689 -0.25(-3.31%)
Apr 18, 2022 7.410 7.788 6.880 7.550 117,985 +0.14(+1.89%)
Apr 14, 2022 7.210 7.680 6.975 7.410 182,685 +0.20(+2.77%)
Apr 13, 2022 6.880 7.230 6.670 7.210 80,136 +0.32(+4.64%)
Apr 12, 2022 6.440 7.550 6.440 6.890 407,170 +0.48(+7.49%)
Apr 11, 2022 6.150 6.620 6.138 6.410 50,492 +0.22(+3.55%)
Apr 08, 2022 6.500 6.500 6.156 6.190 35,774 -0.26(-4.03%)
Apr 07, 2022 6.870 6.990 6.420 6.450 80,347 -0.44(-6.39%)
Apr 06, 2022 7.150 7.295 6.590 6.890 90,656 -0.34(-4.70%)
Apr 05, 2022 6.760 7.700 6.760 7.230 588,996 +0.31(+4.48%)
Apr 04, 2022 6.920 6.920 6.650 6.920 42,995 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.